6806 ヒロセ電機(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-1919,42519,54019,33019,420109,90019,420
2024-07-1819,34519,65019,03019,43097,20019,430
2024-07-1719,88519,93519,36519,660203,10019,660
2024-07-1619,62019,85019,33019,480267,00019,480
2024-07-1218,90019,42518,74519,425179,50019,425
2024-07-1119,00019,33018,96519,235219,10019,235
2024-07-1019,19019,27518,70018,820309,60018,820
2024-07-0918,18518,60518,18518,465111,40018,465
2024-07-0818,01018,29518,01018,13094,80018,130
2024-07-0518,30518,35017,99018,145108,30018,145
2024-07-0418,35018,40018,05518,18589,80018,185
2024-07-0318,20518,33017,96018,300268,50018,300
2024-07-0217,80518,30017,80518,200173,30018,200
2024-07-0117,89518,08017,59017,730163,70017,730
2024-06-2817,83517,99517,77017,770176,80017,770
2024-06-2717,63017,83517,56517,835136,60017,835
2024-06-2617,80017,81517,55517,640149,20017,640
2024-06-2517,96518,05017,77017,770130,30017,770
2024-06-2418,09018,19517,98018,060127,90018,060
2024-06-2117,78018,02017,64517,950379,60017,950
2024-06-2017,96518,07517,52017,670145,20017,670
2024-06-1918,10018,23017,72018,040163,00018,040
2024-06-1817,96018,23017,96018,205142,60018,205
2024-06-1718,15518,20517,88017,910187,20017,910
2024-06-1418,01518,39017,93018,155194,10018,155
2024-06-1317,76018,14017,74018,095223,70018,095
2024-06-1217,54517,82517,48517,730146,10017,730
2024-06-1117,54017,95017,54017,840165,70017,840
2024-06-1017,57017,59517,37517,545186,50017,545
2024-06-0717,58017,81517,58017,645141,90017,645
2024-06-0617,78017,92017,53017,585247,90017,585
2024-06-0517,94018,03017,73517,825238,60017,825
2024-06-0417,28517,87517,25517,785311,10017,785
2024-06-0317,43517,69017,36517,370217,90017,370
2024-05-3116,86017,63516,59517,5003,270,40017,500
2024-05-3017,15017,35016,90517,260344,70017,260
2024-05-2917,47517,63517,28517,340254,70017,340
2024-05-2817,57017,58017,36517,490184,10017,490
2024-05-2717,44017,57517,31017,540313,20017,540
2024-05-2417,32517,61017,20517,510311,40017,510
2024-05-2317,18517,69017,04017,685306,60017,685
2024-05-2217,38017,68017,27017,295238,00017,295
2024-05-2117,43017,67017,31517,410194,70017,410
2024-05-2017,67017,82017,40017,430201,50017,430
2024-05-1718,02018,02517,78517,815192,00017,815
2024-05-1618,03518,25017,95518,035184,10018,035
2024-05-1517,86018,06017,56517,925362,60017,925
2024-05-1418,30018,38017,81017,990256,70017,990
2024-05-1318,78518,78518,30518,375206,30018,375
2024-05-1018,73519,10018,64518,785237,60018,785
2024-05-0919,60519,69018,78018,905410,90018,905
2024-05-0818,33018,68517,59018,605589,60018,605
2024-05-0716,62017,20016,62017,130279,20017,130
2024-05-0216,62016,80016,59516,690104,30016,690
2024-05-0116,69516,89016,69016,810128,30016,810
2024-04-3016,67516,85016,58016,775224,70016,775
2024-04-2616,74516,86016,66016,700175,20016,700
2024-04-2516,81516,95016,64516,660176,20016,660
2024-04-2416,50016,91016,34016,910235,10016,910
2024-04-2316,35016,45016,09016,205175,20016,205
2024-04-2216,01516,33516,01516,270258,30016,270
2024-04-1915,91515,96515,67015,800228,20015,800
2024-04-1816,03516,25515,88015,915223,70015,915
2024-04-1715,99516,05515,74515,970241,70015,970
2024-04-1615,64015,89515,54515,795189,00015,795
2024-04-1515,74015,91015,65015,845128,30015,845
2024-04-1215,82015,97515,74515,865185,80015,865
2024-04-1115,50015,84515,46015,660185,80015,660
2024-04-1015,47515,89515,47015,805136,80015,805
2024-04-0915,35015,49015,32015,45598,20015,455
2024-04-0815,25015,37515,24015,35096,10015,350
2024-04-0515,23015,30515,10015,25082,40015,250
2024-04-0415,20015,44015,09015,315189,60015,315
2024-04-0315,10515,16514,94514,980246,60014,980
2024-04-0215,42015,42515,23015,345176,00015,345
2024-04-0115,46515,63015,40015,515164,90015,515
2024-03-2915,58515,60515,34015,485108,80015,485
2024-03-2815,35515,56015,27015,500173,80015,500
2024-03-2715,62515,71515,50515,575142,60015,575
2024-03-2615,41515,62515,30015,545197,60015,545
2024-03-2515,66515,67015,49515,510149,10015,510
2024-03-2215,55515,77515,53515,630158,90015,630
2024-03-2115,32515,63015,27015,550242,60015,550
2024-03-1915,22515,32515,10515,270146,60015,270
2024-03-1815,15515,34515,09015,345128,20015,345
2024-03-1514,96015,04014,85015,015267,10015,015
2024-03-1414,99014,99014,65514,910184,50014,910
2024-03-1314,92015,00514,69514,830188,70014,830
2024-03-1214,83014,89514,60014,885201,80014,885
2024-03-1114,99015,12014,67514,865140,40014,865
2024-03-0815,00015,27514,96015,200177,80015,200
2024-03-0715,69515,81015,32015,370184,20015,370
2024-03-0615,15015,56515,13515,510235,90015,510
2024-03-0515,80015,80015,50015,500137,00015,500
2024-03-0415,87515,98015,73515,840130,00015,840
2024-03-0116,05016,14015,87015,875116,90015,875
2024-02-2915,94516,02515,69015,915392,10015,915
2024-02-2816,06016,16515,88015,900150,30015,900
2024-02-2716,00016,14015,84516,095167,10016,095
2024-02-2616,17516,32516,04516,045219,10016,045
2024-02-2216,19016,24515,86516,010200,20016,010
2024-02-2116,07516,10515,78515,995196,40015,995
2024-02-2016,25016,36016,01516,090162,10016,090
2024-02-1916,23516,34016,02016,075113,10016,075
2024-02-1616,24016,42516,13516,210199,30016,210
2024-02-1516,40516,40515,71016,120213,20016,120
2024-02-1416,76016,76015,99016,005315,40016,005
2024-02-1316,88516,93516,62516,690207,10016,690
2024-02-0916,42516,88516,42516,805182,40016,805
2024-02-0816,29016,54516,25016,495177,90016,495
2024-02-0716,66516,66516,16516,240216,30016,240
2024-02-0616,78016,82516,43016,580268,50016,580
2024-02-0517,00017,19516,83516,925211,30016,925
2024-02-0217,38017,65017,14017,205329,30017,205
2024-02-0117,02517,34516,98017,305185,10017,305
2024-01-3117,20017,30517,15017,260234,30017,260
2024-01-3017,50017,56017,45017,465138,60017,465
2024-01-2917,57017,62017,28017,325174,10017,325
2024-01-2617,55017,68517,43517,500164,50017,500
2024-01-2517,61017,75517,54017,645184,10017,645
2024-01-2417,94017,95517,57517,605213,30017,605
2024-01-2318,25018,31518,06518,135146,60018,135
2024-01-2218,16518,34018,15018,255168,90018,255
2024-01-1918,10018,26518,01518,195162,40018,195
2024-01-1817,94018,12017,86017,930228,30017,930
2024-01-1718,25018,35017,86017,860222,40017,860
2024-01-1618,18018,33518,05018,290217,00018,290
2024-01-1518,06018,25517,87018,180188,80018,180
2024-01-1218,01518,25017,89518,060351,80018,060
2024-01-1117,57517,71517,33517,695283,60017,695
2024-01-1016,53517,39016,48017,390274,90017,390
2024-01-0916,37016,68016,37016,535194,70016,535
2024-01-0516,13016,15016,00516,035135,70016,035
2024-01-0415,95016,08015,66016,050184,90016,050

分割・併合履歴 : [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株